Main Street Capital Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	54.190	54.580	53.600	54.330	52.196	4,217
2026-04-27	54.430	54.800	53.690	53.960	51.841	7,991
2026-04-24	54.290	55.460	53.600	54.410	52.273	4,133
2026-04-23	54.810	56.000	53.580	53.950	51.831	4,722
2026-04-22	55.020	55.500	54.060	54.340	52.206	6,244
2026-04-21	55.440	55.990	53.900	54.180	52.052	10,185
2026-04-20	55.460	55.630	53.973	54.820	52.667	11,988
2026-04-17	54.010	55.000	53.600	54.460	52.321	13,262
2026-04-16	58.230	59.000	54.070	54.070	51.946	13,244
2026-04-15	56.860	58.030	55.510	58.030	55.751	10,838
2026-04-14	55.000	56.200	53.560	55.850	53.656	7,424
2026-04-13	53.080	53.990	52.100	53.690	51.581	7,759
2026-04-10	53.000	54.490	52.920	53.250	51.158	6,076
2026-04-09	54.500	54.940	53.000	54.090	51.965	5,791
2026-04-08	54.960	55.550	54.270	54.470	52.331	9,216
2026-04-07	54.300	55.020	53.500	54.310	52.177	11,814
2026-04-02	51.450	52.900	50.730	52.560	50.254	7,828
2026-04-01	53.850	53.990	51.980	52.120	49.833	6,516
2026-03-31	52.370	53.500	51.650	52.640	50.330	4,911
2026-03-30	52.100	52.850	51.010	51.670	49.403	9,230
2026-03-27	53.550	53.570	51.510	51.640	49.374	7,427
2026-03-26	54.740	55.310	53.161	53.230	50.894	5,160
2026-03-25	55.990	56.380	54.200	54.850	52.443	3,089
2026-03-24	55.550	55.580	53.920	54.940	52.529	3,493
2026-03-23	54.460	56.000	54.000	55.460	53.027	7,927
2026-03-20	55.030	56.080	54.570	54.710	52.309	7,294
2026-03-19	55.470	56.140	54.510	55.820	53.371	4,109
2026-03-18	56.580	56.970	55.240	55.470	52.749	3,546
2026-03-17	55.340	56.580	54.170	56.230	53.472	4,646
2026-03-16	55.740	56.330	54.450	55.180	52.474	6,352
2026-03-13	55.090	55.820	54.220	54.760	52.074	5,943
2026-03-12	56.600	57.060	54.540	54.620	51.941	8,388
2026-03-11	57.230	57.860	55.510	56.570	53.795	2,192
2026-03-10	57.210	57.900	56.000	57.130	54.328	2,202
2026-03-09	55.980	57.060	55.370	56.310	53.548	6,522
2026-03-06	58.400	58.590	56.750	57.740	54.908	4,739
2026-03-05	59.000	60.000	57.900	58.100	55.250	4,217
2026-03-04	57.300	58.910	56.400	58.590	55.469	6,323
2026-03-03	57.700	58.000	55.500	57.330	54.276	5,369
2026-03-02	56.190	57.790	54.740	57.370	54.314	9,595
2026-02-27	58.930	59.430	56.650	57.010	53.973	7,030
2026-02-26	58.930	59.490	57.210	57.840	54.759	4,742
2026-02-25	57.400	58.780	57.000	58.670	55.545	4,875
2026-02-24	57.000	58.250	56.500	57.520	54.456	3,086
2026-02-23	57.900	59.000	56.740	57.200	54.153	5,030
2026-02-20	58.000	58.950	57.050	57.840	54.759	4,809
2026-02-19	60.300	60.880	57.390	57.610	54.541	8,046
2026-02-18	59.400	61.000	58.630	59.850	56.662	2,612
2026-02-17	59.500	61.530	58.340	59.000	55.857	7,392
2026-02-13	61.670	62.300	58.630	59.849	56.661	6,591
2026-02-12	61.250	62.520	60.520	60.895	57.651	2,596
2026-02-11	62.060	62.800	60.890	61.540	58.262	2,110
2026-02-10	61.340	62.110	60.210	61.970	58.669	2,874
2026-02-09	60.650	61.000	59.750	60.700	57.467	3,374
2026-02-06	59.700	60.870	59.500	60.160	56.955	5,706
2026-02-05	62.250	62.400	59.390	59.940	56.747	7,161
2026-02-04	62.800	62.800	60.800	61.342	57.828	4,581
2026-02-03	64.180	64.450	61.720	62.090	58.533	3,460
2026-02-02	62.500	65.000	62.200	63.747	60.096	5,121
2026-01-30	64.150	65.220	63.200	64.160	60.485	2,354

← NewerPage 3 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.2650 USD
2026-09-18	0.3000 USD
2026-09-08	0.2650 USD
2026-08-06	0.2650 USD
2026-07-07	0.2650 USD
2026-06-19	0.3000 USD
2026-06-05	0.2600 USD
2026-05-08	0.2600 USD
2026-04-07	0.2600 USD
2026-03-19	0.3000 USD
2026-03-05	0.2600 USD
2026-02-05	0.2600 USD
2026-01-07	0.2600 USD
2025-12-19	0.3000 USD
2025-12-05	0.2550 USD
2025-11-06	0.2550 USD
2025-10-07	0.2550 USD
2025-09-19	0.3000 USD
2025-09-08	0.2550 USD
2025-08-08	0.2550 USD
2025-07-07	0.2550 USD
2025-06-20	0.3000 USD
2025-06-05	0.2500 USD
2025-05-07	0.2500 USD
2025-04-07	0.2500 USD
2025-03-20	0.3000 USD
2025-03-07	0.2500 USD
2025-02-07	0.2500 USD
2025-01-08	0.2500 USD
2024-12-20	0.3000 USD
2024-12-06	0.2450 USD
2024-11-08	0.2450 USD
2024-10-08	0.2450 USD
2024-09-20	0.3000 USD
2024-09-06	0.2450 USD
2024-08-08	0.2450 USD
2024-07-08	0.2450 USD
2024-06-21	0.3000 USD
2024-06-07	0.2400 USD
2024-05-07	0.2400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.